Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 38.4 | 38.45 | 35.65 | 36.2 | 36.2 | -1.25 (-3.34%) | 6,958 |
25 Jan 2019 | INR | 38.85 | 38.9 | 36.55 | 37.45 | 37.45 | -0.35 (-0.93%) | 6,637 |
24 Jan 2019 | INR | 38.4 | 39.75 | 37.5 | 37.8 | 37.8 | -0.55 (-1.43%) | 4,704 |
23 Jan 2019 | INR | 37.5 | 40 | 37.5 | 38.35 | 38.35 | +1.3 (+3.51%) | 4,009 |
22 Jan 2019 | INR | 37.6 | 38.85 | 36.75 | 37.05 | 37.05 | -1.35 (-3.52%) | 13,729 |
21 Jan 2019 | INR | 39.9 | 39.9 | 37.6 | 38.4 | 38.4 | -0.1 (-0.26%) | 7,177 |
18 Jan 2019 | INR | 40.65 | 40.65 | 38.35 | 38.5 | 38.5 | -1.05 (-2.65%) | 21,659 |
17 Jan 2019 | INR | 41.1 | 41.95 | 39.25 | 39.55 | 39.55 | -1.55 (-3.77%) | 36,107 |
16 Jan 2019 | INR | 40.15 | 41.9 | 39.65 | 41.1 | 41.1 | +1.1 (+2.75%) | 4,966 |
15 Jan 2019 | INR | 40.25 | 41.45 | 39.55 | 40 | 40 | -1 (-2.44%) | 14,378 |
14 Jan 2019 | INR | 41.95 | 43 | 39.5 | 41 | 41 | +0.25 (+0.61%) | 16,940 |
11 Jan 2019 | INR | 41.05 | 42.9 | 40.55 | 40.75 | 40.75 | +0.4 (+0.99%) | 56,691 |
10 Jan 2019 | INR | 40.9 | 41.25 | 40 | 40.35 | 40.35 | -0.55 (-1.34%) | 3,114 |
9 Jan 2019 | INR | 42 | 42.05 | 40.1 | 40.9 | 40.9 | -1 (-2.39%) | 5,666 |
8 Jan 2019 | INR | 40.1 | 42 | 40.1 | 41.9 | 41.9 | +1.9 (+4.75%) | 4,365 |
7 Jan 2019 | INR | 41.75 | 42 | 39.5 | 40 | 40 | -1 (-2.44%) | 6,182 |
4 Jan 2019 | INR | 41.85 | 41.9 | 40.2 | 41 | 41 | -0.35 (-0.85%) | 14,500 |
3 Jan 2019 | INR | 40.5 | 41.75 | 40.2 | 41.35 | 41.35 | +0.55 (+1.35%) | 1,255 |
2 Jan 2019 | INR | 43.2 | 43.95 | 40.5 | 40.8 | 40.8 | -1.45 (-3.43%) | 39,472 |
1 Jan 2019 | INR | 43.1 | 43.45 | 41.5 | 42.25 | 42.25 | +0.3 (+0.72%) | 18,353 |
31 Dec 2018 | INR | 42.25 | 43.4 | 41.3 | 41.95 | 41.95 | -0.95 (-2.21%) | 6,276 |
28 Dec 2018 | INR | 42.8 | 43.85 | 42.1 | 42.9 | 42.9 | +0.1 (+0.23%) | 2,786 |
27 Dec 2018 | INR | 42 | 43.35 | 41.2 | 42.8 | 42.8 | +1.8 (+4.39%) | 9,504 |
26 Dec 2018 | INR | 41.1 | 42 | 39.55 | 41 | 41 | +0.1 (+0.24%) | 4,808 |
24 Dec 2018 | INR | 41.05 | 41.95 | 40.3 | 40.9 | 40.9 | -0.3 (-0.73%) | 4,881 |
21 Dec 2018 | INR | 43.05 | 43.9 | 41 | 41.2 | 41.2 | -1.7 (-3.96%) | 7,378 |
20 Dec 2018 | INR | 41.4 | 43.5 | 40.05 | 42.9 | 42.9 | +2.8 (+6.98%) | 22,630 |
19 Dec 2018 | INR | 42.5 | 43.9 | 40 | 40.1 | 40.1 | -0.9 (-2.20%) | 5,327 |
18 Dec 2018 | INR | 40.25 | 42.35 | 39.6 | 41 | 41 | +0.15 (+0.37%) | 20,080 |
17 Dec 2018 | INR | 41.8 | 42.8 | 40 | 40.85 | 40.85 | +0.6 (+1.49%) | 2,530 |